联检科技
sz301115 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-15）
28.55
涨跌幅
-3.51%
成交量
5,279,500 股
成交额
148,918,064 元
换手率
3.54%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 28.30 | 28.55 | 29.17 | 27.22 | -3.51% | 5,279,500 | 148,918,064 | 3.54 |
| 2026-10-14 | 31.38 | 29.59 | 32.20 | 29.59 | -6.48% | 4,346,400 | 133,216,320 | 2.91 |
| 2026-10-13 | 30.72 | 31.64 | 31.95 | 29.80 | +1.97% | 3,888,100 | 120,484,632 | 2.61 |
| 2026-10-12 | 33.29 | 31.03 | 33.32 | 30.77 | -6.70% | 6,600,300 | 209,617,648 | 4.42 |
| 2026-10-09 | 34.23 | 33.26 | 34.23 | 29.69 | -4.56% | 8,984,000 | 287,998,976 | 6.02 |
| 2026-10-08 | 33.75 | 34.85 | 35.17 | 32.95 | +3.97% | 5,889,600 | 201,156,560 | 3.95 |
| 2026-09-30 | 34.46 | 33.52 | 35.00 | 33.41 | -2.64% | 5,126,700 | 174,374,272 | 3.44 |
| 2026-09-29 | 33.56 | 34.43 | 35.58 | 33.56 | +1.56% | 6,281,700 | 217,619,120 | 4.21 |
| 2026-09-28 | 38.00 | 33.90 | 38.30 | 32.66 | -11.67% | 12,130,500 | 415,264,064 | 8.13 |
| 2026-09-24 | 38.70 | 38.38 | 38.83 | 36.51 | -0.83% | 8,762,100 | 332,040,896 | 5.87 |
| 2026-09-23 | 36.00 | 38.70 | 38.99 | 35.18 | +8.68% | 12,124,500 | 455,071,456 | 8.13 |
| 2026-09-22 | 35.89 | 35.61 | 37.00 | 35.08 | +0.74% | 8,738,100 | 313,856,192 | 5.86 |
| 2026-09-21 | 32.92 | 35.35 | 35.56 | 32.22 | +7.06% | 9,608,000 | 328,864,512 | 6.44 |
| 2026-09-18 | 31.40 | 33.02 | 33.46 | 31.40 | +5.29% | 7,424,300 | 242,361,760 | 4.98 |
| 2026-09-17 | 31.63 | 31.36 | 32.22 | 31.21 | -0.98% | 4,246,900 | 134,062,800 | 2.85 |
| 2026-09-16 | 30.30 | 31.67 | 31.80 | 29.55 | +4.38% | 5,875,700 | 183,086,272 | 3.94 |
| 2026-09-15 | 29.96 | 30.34 | 30.94 | 29.76 | +0.13% | 3,732,800 | 113,514,440 | 2.50 |
| 2026-09-14 | 28.29 | 30.30 | 30.82 | 28.25 | +6.06% | 5,162,700 | 155,232,928 | 3.46 |
| 2026-09-11 | 29.30 | 28.57 | 29.50 | 27.71 | -3.80% | 4,391,800 | 124,707,896 | 2.94 |
| 2026-09-10 | 30.45 | 29.70 | 31.30 | 29.61 | -3.35% | 4,809,500 | 145,507,632 | 3.22 |
| 2026-09-09 | 29.51 | 30.73 | 31.50 | 29.24 | +4.56% | 6,010,300 | 183,145,968 | 4.03 |
| 2026-09-08 | 29.56 | 29.39 | 29.95 | 29.06 | -0.54% | 3,467,600 | 101,822,408 | 2.32 |
| 2026-09-07 | 29.47 | 29.55 | 30.26 | 29.11 | +1.20% | 3,859,200 | 114,746,576 | 2.59 |
| 2026-09-04 | 30.68 | 29.20 | 31.16 | 28.81 | -4.42% | 5,552,900 | 165,312,400 | 3.72 |
| 2026-09-03 | 31.33 | 30.55 | 31.34 | 28.81 | -1.58% | 8,400,800 | 252,123,344 | 5.63 |
| 2026-09-02 | 30.79 | 31.04 | 31.36 | 30.11 | +0.06% | 4,049,200 | 125,041,272 | 2.71 |
| 2026-09-01 | 30.71 | 31.02 | 31.35 | 30.04 | +0.13% | 5,101,700 | 157,062,368 | 3.42 |
| 2026-08-31 | 28.40 | 30.98 | 31.20 | 28.10 | +7.35% | 6,280,600 | 189,784,960 | 4.21 |
| 2026-08-28 | 29.88 | 28.86 | 30.38 | 28.73 | -2.63% | 4,781,200 | 141,016,000 | 3.20 |
| 2026-08-27 | 28.59 | 29.64 | 29.82 | 28.46 | +3.06% | 4,599,000 | 134,308,032 | 3.08 |
需要全历史数据与程序化访问？
查看 联检科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301115 获取全部历史日线。